Enterprise Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.011	0.011	0.011	0.011	0.011	0
2022-10-12	0.011	0.011	0.011	0.011	0.011	41,479
2022-10-11	0.011	0.011	0.011	0.011	0.011	0
2022-10-10	0.011	0.011	0.011	0.011	0.011	0
2022-10-07	0.011	0.011	0.011	0.011	0.011	171,075
2022-10-06	0.010	0.011	0.010	0.011	0.011	112,346
2022-10-05	0.010	0.011	0.010	0.011	0.011	118,334
2022-10-04	0.010	0.011	0.010	0.010	0.010	367,344
2022-10-03	0.011	0.011	0.011	0.011	0.011	46
2022-09-30	0.011	0.011	0.011	0.011	0.011	0
2022-09-29	0.011	0.011	0.011	0.011	0.011	50,000
2022-09-28	0.011	0.011	0.011	0.011	0.011	60,000
2022-09-27	0.011	0.011	0.011	0.011	0.011	115,087
2022-09-26	0.012	0.012	0.012	0.012	0.012	293,358
2022-09-23	0.012	0.012	0.012	0.012	0.012	66,555
2022-09-21	0.013	0.014	0.013	0.014	0.014	41,667
2022-09-20	0.014	0.014	0.012	0.012	0.012	534,506
2022-09-19	0.012	0.012	0.012	0.012	0.012	175,000
2022-09-16	0.011	0.013	0.011	0.012	0.012	7,776,118
2022-09-15	0.010	0.010	0.010	0.010	0.010	269,930
2022-09-14	0.010	0.010	0.010	0.010	0.010	200,000
2022-09-13	0.011	0.011	0.010	0.010	0.010	147,066
2022-09-12	0.010	0.010	0.010	0.010	0.010	350,267
2022-09-09	0.010	0.010	0.010	0.010	0.010	249,733
2022-09-08	0.011	0.011	0.010	0.010	0.010	227,395
2022-09-07	0.009	0.011	0.009	0.011	0.011	1,224,182
2022-09-06	0.009	0.009	0.009	0.009	0.009	871,830
2022-09-05	0.009	0.009	0.009	0.009	0.009	43,583
2022-09-02	0.009	0.010	0.009	0.009	0.009	417,813
2022-09-01	0.011	0.011	0.010	0.010	0.010	750,499
2022-08-31	0.010	0.010	0.009	0.010	0.010	282,910
2022-08-30	0.010	0.010	0.010	0.010	0.010	597,729
2022-08-29	0.010	0.010	0.010	0.010	0.010	698,263
2022-08-26	0.011	0.011	0.011	0.011	0.011	455,023
2022-08-25	0.010	0.010	0.010	0.010	0.010	0
2022-08-24	0.010	0.010	0.010	0.010	0.010	1,156,149
2022-08-23	0.010	0.010	0.010	0.010	0.010	1,420,355
2022-08-22	0.010	0.010	0.010	0.010	0.010	0
2022-08-19	0.010	0.010	0.010	0.010	0.010	0
2022-08-18	0.010	0.011	0.010	0.010	0.010	2,329,000
2022-08-17	0.011	0.011	0.011	0.011	0.011	170,000
2022-08-16	0.011	0.011	0.011	0.011	0.011	754,848
2022-08-15	0.011	0.011	0.011	0.011	0.011	2,310,359
2022-08-12	0.011	0.011	0.011	0.011	0.011	1,854,158
2022-08-11	0.012	0.012	0.011	0.011	0.011	2,952,509
2022-08-10	0.013	0.013	0.012	0.012	0.012	724,838
2022-08-09	0.012	0.015	0.012	0.014	0.014	16,280,232
2022-08-08	0.010	0.010	0.009	0.010	0.010	3,525,949
2022-08-05	0.011	0.011	0.009	0.010	0.010	3,727,096
2022-08-04	0.011	0.011	0.011	0.011	0.011	100,000
2022-08-03	0.012	0.012	0.012	0.012	0.012	830
2022-08-02	0.013	0.013	0.012	0.012	0.012	28,408
2022-08-01	0.012	0.012	0.012	0.012	0.012	109,240
2022-07-29	0.014	0.014	0.011	0.011	0.011	575,421
2022-07-28	0.010	0.012	0.010	0.012	0.012	1,128,683
2022-07-27	0.010	0.010	0.010	0.010	0.010	0
2022-07-26	0.010	0.010	0.010	0.010	0.010	0
2022-07-25	0.010	0.010	0.010	0.010	0.010	800,000
2022-07-22	0.010	0.011	0.010	0.011	0.011	837,362
2022-07-21	0.010	0.010	0.010	0.010	0.010	500,000

← NewerPage 18 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.